Identifier on Huobi: 1inchusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
3.8845 USDT |
14,175,183.9182 |
3.5464 USDT |
3.5218 USDT |
3.5772 USDT |
3.7033 USDT |
| 2021-11-30 |
3.6536 USDT |
1,530,975.7420 |
3.7553 USDT |
3.5000 USDT |
3.5929 USDT |
3.5875 USDT |
| 2021-11-29 |
3.6735 USDT |
815,411.6869 |
3.6406 USDT |
3.5805 USDT |
3.6162 USDT |
3.7045 USDT |
| 2021-11-28 |
3.5340 USDT |
1,112,336.3531 |
3.7014 USDT |
3.3696 USDT |
3.4968 USDT |
3.5684 USDT |
| 2021-11-27 |
3.7368 USDT |
934,022.5086 |
3.6694 USDT |
3.6423 USDT |
3.7065 USDT |
3.7000 USDT |
| 2021-11-26 |
3.8275 USDT |
4,360,419.7126 |
4.2502 USDT |
3.5881 USDT |
3.7199 USDT |
3.7038 USDT |
| 2021-11-25 |
4.1701 USDT |
2,304,558.5057 |
3.9890 USDT |
3.9500 USDT |
4.0376 USDT |
4.2393 USDT |
| 2021-11-24 |
4.0026 USDT |
2,447,397.6175 |
4.0305 USDT |
3.8947 USDT |
3.9550 USDT |
3.9992 USDT |
| 2021-11-23 |
3.9361 USDT |
1,408,289.4193 |
3.8206 USDT |
3.7483 USDT |
3.8296 USDT |
4.0338 USDT |
| 2021-11-22 |
3.8939 USDT |
1,291,560.0348 |
3.9896 USDT |
3.7646 USDT |
3.8078 USDT |
3.7896 USDT |
| 2021-11-21 |
3.9964 USDT |
1,106,794.9350 |
3.9836 USDT |
3.8604 USDT |
3.9023 USDT |
4.0893 USDT |
| 2021-11-20 |
3.9073 USDT |
780,162.5816 |
3.8883 USDT |
3.7966 USDT |
3.8500 USDT |
3.8494 USDT |
| 2021-11-19 |
3.6935 USDT |
1,133,972.1884 |
3.5450 USDT |
3.4725 USDT |
3.5239 USDT |
3.8642 USDT |
| 2021-11-18 |
3.7276 USDT |
1,464,978.8280 |
3.9232 USDT |
3.4746 USDT |
3.5595 USDT |
3.5547 USDT |
| 2021-11-17 |
3.8126 USDT |
842,546.1273 |
3.8503 USDT |
3.6917 USDT |
3.7873 USDT |
3.8742 USDT |
| 2021-11-16 |
3.8886 USDT |
2,238,843.0436 |
4.1871 USDT |
3.5841 USDT |
3.8596 USDT |
3.7945 USDT |
| 2021-11-15 |
4.2886 USDT |
1,050,887.6594 |
4.2782 USDT |
4.1755 USDT |
4.2197 USDT |
4.2016 USDT |
| 2021-11-14 |
4.2427 USDT |
750,143.6226 |
4.2726 USDT |
4.1476 USDT |
4.1946 USDT |
4.2122 USDT |
| 2021-11-13 |
4.2032 USDT |
1,041,589.4170 |
4.1650 USDT |
4.1061 USDT |
4.1371 USDT |
4.2975 USDT |
| 2021-11-12 |
4.1255 USDT |
1,078,147.1607 |
4.2734 USDT |
3.9775 USDT |
4.0989 USDT |
4.1518 USDT |
| 2021-11-11 |
4.2860 USDT |
1,571,801.4998 |
4.0702 USDT |
4.0075 USDT |
4.1103 USDT |
4.3000 USDT |
| 2021-11-10 |
4.5461 USDT |
1,402,854.0859 |
4.4326 USDT |
4.3431 USDT |
4.3993 USDT |
4.4298 USDT |
| 2021-11-09 |
4.5169 USDT |
1,076,529.0659 |
4.6270 USDT |
4.4184 USDT |
4.4866 USDT |
4.4828 USDT |
| 2021-11-08 |
4.4905 USDT |
1,063,385.1602 |
4.5697 USDT |
4.4153 USDT |
4.4731 USDT |
4.5261 USDT |
| 2021-11-07 |
4.4875 USDT |
1,093,901.1181 |
4.4206 USDT |
4.3654 USDT |
4.4093 USDT |
4.5006 USDT |
| 2021-11-06 |
4.3395 USDT |
1,906,850.8530 |
4.3903 USDT |
4.1300 USDT |
4.2888 USDT |
4.4156 USDT |
| 2021-11-05 |
4.4801 USDT |
1,336,742.1969 |
4.5035 USDT |
4.3674 USDT |
4.4178 USDT |
4.4009 USDT |
| 2021-11-04 |
4.4602 USDT |
1,995,165.5922 |
4.4268 USDT |
4.3227 USDT |
4.4153 USDT |
4.4501 USDT |
| 2021-11-03 |
4.4491 USDT |
1,713,905.9969 |
4.6266 USDT |
4.3221 USDT |
4.4367 USDT |
4.4209 USDT |
| 2021-11-02 |
4.5930 USDT |
1,685,153.4233 |
4.5642 USDT |
4.3986 USDT |
4.4503 USDT |
4.6446 USDT |
| 2021-11-01 |
4.4984 USDT |
2,948,204.6964 |
4.5704 USDT |
4.2253 USDT |
4.3481 USDT |
4.4988 USDT |
| 2021-10-31 |
4.4898 USDT |
2,730,549.0402 |
4.6931 USDT |
4.2965 USDT |
4.4317 USDT |
4.5752 USDT |
| 2021-10-30 |
4.8730 USDT |
2,021,808.8704 |
5.0490 USDT |
4.6560 USDT |
4.7360 USDT |
4.7105 USDT |
| 2021-10-29 |
5.1861 USDT |
4,766,844.6422 |
5.1402 USDT |
4.9150 USDT |
5.0185 USDT |
5.0319 USDT |
| 2021-10-28 |
5.1337 USDT |
7,944,928.5811 |
5.7473 USDT |
4.7396 USDT |
4.8698 USDT |
5.1641 USDT |
| 2021-10-27 |
6.5752 USDT |
35,165,805.0170 |
3.9502 USDT |
3.9116 USDT |
3.9611 USDT |
5.6208 USDT |
| 2021-10-26 |
4.0844 USDT |
1,228,323.0651 |
4.0511 USDT |
3.9463 USDT |
4.0367 USDT |
4.0388 USDT |
| 2021-10-25 |
4.0199 USDT |
1,511,300.0233 |
3.8071 USDT |
3.7676 USDT |
3.8486 USDT |
4.0404 USDT |
| 2021-10-24 |
3.8417 USDT |
1,419,248.9214 |
4.0203 USDT |
3.6860 USDT |
3.7610 USDT |
3.7448 USDT |
| 2021-10-23 |
3.9512 USDT |
1,300,196.5037 |
4.0216 USDT |
3.8249 USDT |
3.9280 USDT |
3.9709 USDT |
| 2021-10-22 |
4.1022 USDT |
2,251,415.1314 |
4.1384 USDT |
3.9358 USDT |
3.9993 USDT |
3.9991 USDT |
| 2021-10-21 |
4.3124 USDT |
4,033,436.0466 |
4.1703 USDT |
4.0547 USDT |
4.1553 USDT |
4.1512 USDT |
| 2021-10-20 |
3.9470 USDT |
2,963,585.0255 |
3.7260 USDT |
3.6534 USDT |
3.6887 USDT |
4.1730 USDT |
| 2021-10-19 |
3.5688 USDT |
2,635,892.2640 |
3.4497 USDT |
3.4193 USDT |
3.4692 USDT |
3.7029 USDT |
| 2021-10-18 |
3.4937 USDT |
3,459,385.4350 |
3.4839 USDT |
3.2987 USDT |
3.3624 USDT |
3.4397 USDT |
| 2021-10-17 |
3.4134 USDT |
3,140,848.9978 |
3.2111 USDT |
3.1561 USDT |
3.2111 USDT |
3.5147 USDT |
| 2021-10-16 |
3.2639 USDT |
873,287.9595 |
3.2451 USDT |
3.1974 USDT |
3.2399 USDT |
3.2192 USDT |
| 2021-10-15 |
3.1835 USDT |
2,255,349.6667 |
3.3587 USDT |
3.0393 USDT |
3.1232 USDT |
3.2475 USDT |
| 2021-10-14 |
3.2813 USDT |
4,174,851.4051 |
2.9645 USDT |
2.9542 USDT |
2.9799 USDT |
3.3243 USDT |
| 2021-10-13 |
2.9181 USDT |
2,283,729.5040 |
2.8975 USDT |
2.8246 USDT |
2.8834 USDT |
2.9574 USDT |